6651 日東工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 3,100 | 3,100 | 3,060 | 3,080 | 8,000 | 1,928.37 |
| 1990-12-20 | 3,310 | 3,350 | 3,300 | 3,300 | 12,000 | 2,066.12 |
| 1990-12-19 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 2,066.12 |
| 1990-12-18 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 2,153.77 |
| 1990-12-17 | 3,500 | 3,500 | 3,450 | 3,460 | 27,000 | 2,166.29 |
| 1990-12-12 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 2,347.86 |
| 1990-12-11 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 2,372.90 |
| 1990-12-10 | 3,840 | 3,850 | 3,800 | 3,800 | 8,000 | 2,379.16 |
| 1990-12-07 | 3,800 | 3,850 | 3,750 | 3,850 | 32,000 | 2,410.47 |
| 1990-12-06 | 3,750 | 3,800 | 3,750 | 3,800 | 9,000 | 2,379.16 |
| 1990-12-04 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 2,435.51 |
| 1990-12-03 | 3,840 | 3,840 | 3,840 | 3,840 | 9,000 | 2,404.21 |
| 1990-11-26 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 2,560.73 |
| 1990-11-22 | 4,200 | 4,200 | 4,140 | 4,140 | 57,000 | 2,592.04 |
| 1990-11-20 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 | 2,685.95 |
| 1990-11-19 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 2,692.21 |
| 1990-11-15 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 2,786.13 |
| 1990-11-13 | 4,400 | 4,500 | 4,400 | 4,500 | 8,000 | 2,817.43 |
| 1990-11-06 | 4,550 | 4,550 | 4,500 | 4,500 | 28,000 | 2,817.43 |
| 1990-11-05 | 4,500 | 4,550 | 4,500 | 4,550 | 6,000 | 2,848.74 |
| 1990-11-02 | 4,600 | 4,600 | 4,550 | 4,550 | 16,000 | 2,848.74 |
| 1990-11-01 | 4,600 | 4,600 | 4,600 | 4,600 | 5,000 | 2,880.04 |
| 1990-10-30 | 4,650 | 4,700 | 4,590 | 4,700 | 8,000 | 2,942.65 |
| 1990-10-29 | 4,650 | 4,700 | 4,650 | 4,700 | 24,000 | 2,942.65 |
| 1990-10-26 | 4,600 | 4,650 | 4,600 | 4,650 | 25,000 | 2,911.34 |
| 1990-10-25 | 4,550 | 4,600 | 4,550 | 4,600 | 28,000 | 2,880.04 |
| 1990-10-24 | 4,550 | 4,550 | 4,550 | 4,550 | 5,000 | 2,848.74 |
| 1990-10-23 | 4,450 | 4,500 | 4,450 | 4,450 | 26,000 | 2,786.13 |
| 1990-10-22 | 4,400 | 4,450 | 4,400 | 4,450 | 7,000 | 2,786.13 |
| 1990-10-19 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 2,754.82 |
| 1990-10-18 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 2,754.82 |
| 1990-10-16 | 4,500 | 4,500 | 4,500 | 4,500 | 10,000 | 2,817.43 |
| 1990-10-12 | 4,440 | 4,440 | 4,440 | 4,440 | 3,000 | 2,779.86 |
| 1990-10-11 | 4,450 | 4,450 | 4,450 | 4,450 | 10,000 | 2,786.13 |
| 1990-10-09 | 4,400 | 4,500 | 4,400 | 4,500 | 24,000 | 2,817.43 |
| 1990-10-08 | 4,250 | 4,390 | 4,250 | 4,390 | 13,000 | 2,748.56 |
| 1990-10-05 | 4,100 | 4,250 | 4,100 | 4,250 | 13,000 | 2,660.91 |
| 1990-10-04 | 3,950 | 4,000 | 3,950 | 4,000 | 22,000 | 2,504.38 |
| 1990-10-03 | 3,800 | 4,000 | 3,800 | 4,000 | 14,000 | 2,504.38 |
| 1990-10-02 | 3,850 | 3,900 | 3,850 | 3,900 | 21,000 | 2,441.77 |
| 1990-10-01 | 3,900 | 3,900 | 3,850 | 3,850 | 10,000 | 2,410.47 |
| 1990-09-28 | 3,900 | 3,900 | 3,900 | 3,900 | 11,000 | 2,441.77 |
| 1990-09-27 | 4,100 | 4,100 | 4,000 | 4,000 | 25,000 | 2,504.38 |
| 1990-09-26 | 4,480 | 4,480 | 4,300 | 4,300 | 15,000 | 2,692.21 |
| 1990-09-25 | 4,490 | 4,490 | 4,490 | 4,490 | 2,000 | 2,811.17 |
| 1990-09-20 | 4,630 | 4,630 | 4,630 | 4,630 | 2,000 | 2,898.82 |
| 1990-09-19 | 4,690 | 4,690 | 4,690 | 4,690 | 3,000 | 2,936.39 |
| 1990-09-18 | 4,760 | 4,760 | 4,700 | 4,700 | 32,000 | 2,942.65 |
| 1990-09-17 | 4,760 | 4,800 | 4,760 | 4,760 | 45,000 | 2,980.22 |
| 1990-09-14 | 4,750 | 4,800 | 4,750 | 4,760 | 19,000 | 2,980.22 |
| 1990-09-13 | 4,750 | 4,750 | 4,750 | 4,750 | 18,000 | 2,973.95 |
| 1990-09-12 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 2,967.69 |
| 1990-09-11 | 4,750 | 4,750 | 4,740 | 4,750 | 8,000 | 2,973.95 |
| 1990-09-10 | 4,710 | 4,750 | 4,710 | 4,750 | 19,000 | 2,973.95 |
| 1990-09-07 | 4,740 | 4,740 | 4,700 | 4,710 | 21,000 | 2,948.91 |
| 1990-09-06 | 4,900 | 4,900 | 4,750 | 4,750 | 8,000 | 2,973.95 |
| 1990-09-05 | 4,990 | 5,000 | 4,990 | 5,000 | 3,000 | 3,130.48 |
| 1990-09-04 | 5,250 | 5,250 | 5,250 | 5,250 | 27,000 | 3,287 |
| 1990-09-03 | 5,250 | 5,260 | 5,250 | 5,250 | 10,000 | 3,287 |
| 1990-08-31 | 5,130 | 5,250 | 5,120 | 5,250 | 41,000 | 3,287 |
| 1990-08-30 | 5,000 | 5,090 | 5,000 | 5,090 | 43,000 | 3,186.83 |
| 1990-08-29 | 5,000 | 5,050 | 5,000 | 5,040 | 19,000 | 3,155.52 |
| 1990-08-28 | 5,100 | 5,100 | 5,100 | 5,100 | 11,000 | 3,193.09 |
| 1990-08-27 | 4,990 | 5,100 | 4,990 | 5,100 | 6,000 | 3,193.09 |
| 1990-08-24 | 5,000 | 5,100 | 5,000 | 5,100 | 13,000 | 3,193.09 |
| 1990-08-23 | 5,200 | 5,300 | 5,200 | 5,300 | 31,000 | 3,318.31 |
| 1990-08-21 | 5,830 | 5,830 | 5,700 | 5,700 | 35,000 | 3,568.75 |
| 1990-08-20 | 5,850 | 5,850 | 5,850 | 5,850 | 13,000 | 3,662.66 |
| 1990-08-17 | 5,850 | 5,850 | 5,850 | 5,850 | 15,000 | 3,662.66 |
| 1990-08-16 | 5,850 | 5,950 | 5,800 | 5,850 | 21,000 | 3,662.66 |
| 1990-08-15 | 5,800 | 6,000 | 5,800 | 5,850 | 54,000 | 3,662.66 |
| 1990-08-10 | 5,950 | 5,960 | 5,950 | 5,960 | 43,000 | 3,731.53 |
| 1990-08-09 | 6,100 | 6,100 | 5,950 | 5,950 | 27,000 | 3,725.27 |
| 1990-08-08 | 5,660 | 6,000 | 5,660 | 6,000 | 16,000 | 3,756.57 |
| 1990-08-07 | 5,910 | 5,910 | 5,500 | 5,650 | 67,000 | 3,537.44 |
| 1990-08-06 | 6,150 | 6,150 | 6,000 | 6,010 | 33,000 | 3,762.83 |
| 1990-08-03 | 6,000 | 6,400 | 6,000 | 6,380 | 247,000 | 3,994.49 |
| 1990-08-02 | 6,100 | 6,200 | 6,000 | 6,000 | 103,000 | 3,756.57 |
| 1990-08-01 | 6,190 | 6,190 | 5,900 | 6,000 | 86,000 | 3,756.57 |
| 1990-07-31 | 5,710 | 6,100 | 5,710 | 6,090 | 76,000 | 3,812.92 |
| 1990-07-30 | 5,700 | 5,700 | 5,700 | 5,700 | 19,000 | 3,568.75 |
| 1990-07-27 | 5,860 | 5,860 | 5,700 | 5,700 | 60,000 | 3,568.75 |
| 1990-07-26 | 5,900 | 5,950 | 5,850 | 5,850 | 49,000 | 3,662.66 |
| 1990-07-25 | 5,660 | 6,000 | 5,620 | 6,000 | 47,000 | 3,756.57 |
| 1990-07-24 | 5,700 | 5,700 | 5,660 | 5,660 | 40,000 | 3,543.70 |
| 1990-07-23 | 5,810 | 5,810 | 5,730 | 5,730 | 20,000 | 3,587.53 |
| 1990-07-20 | 5,800 | 5,800 | 5,750 | 5,800 | 22,000 | 3,631.35 |
| 1990-07-19 | 5,780 | 5,810 | 5,780 | 5,800 | 3,000 | 3,631.35 |
| 1990-07-18 | 5,890 | 5,900 | 5,800 | 5,880 | 48,000 | 3,681.44 |
| 1990-07-17 | 6,090 | 6,090 | 5,950 | 5,990 | 58,000 | 3,750.31 |
| 1990-07-16 | 6,200 | 6,240 | 6,090 | 6,090 | 74,000 | 3,812.92 |
| 1990-07-13 | 6,000 | 6,300 | 6,000 | 6,250 | 397,000 | 3,913.10 |
| 1990-07-12 | 5,990 | 6,050 | 5,950 | 5,960 | 43,000 | 3,731.53 |
| 1990-07-11 | 6,000 | 6,020 | 5,920 | 6,000 | 97,000 | 3,756.57 |
| 1990-07-10 | 6,140 | 6,140 | 5,990 | 6,000 | 143,000 | 3,756.57 |
| 1990-07-09 | 6,000 | 6,200 | 5,990 | 6,150 | 217,000 | 3,850.49 |
| 1990-07-06 | 5,900 | 6,050 | 5,890 | 5,960 | 384,000 | 3,731.53 |
| 1990-07-05 | 5,650 | 5,900 | 5,600 | 5,890 | 190,000 | 3,687.70 |
| 1990-07-04 | 5,800 | 5,800 | 5,690 | 5,690 | 148,000 | 3,562.48 |
| 1990-07-03 | 5,650 | 5,800 | 5,600 | 5,780 | 177,000 | 3,618.83 |
| 1990-07-02 | 5,620 | 5,690 | 5,600 | 5,690 | 86,000 | 3,562.48 |
| 1990-06-29 | 5,560 | 5,750 | 5,500 | 5,700 | 391,000 | 3,568.75 |
| 1990-06-28 | 5,450 | 5,480 | 5,350 | 5,460 | 52,000 | 3,418.48 |
| 1990-06-27 | 5,400 | 5,510 | 5,400 | 5,450 | 404,000 | 3,412.22 |
| 1990-06-26 | 5,010 | 5,300 | 5,000 | 5,300 | 58,000 | 3,318.31 |
| 1990-06-25 | 5,180 | 5,180 | 5,000 | 5,000 | 26,000 | 3,130.48 |
| 1990-06-22 | 5,210 | 5,230 | 5,150 | 5,180 | 30,000 | 3,243.18 |
| 1990-06-21 | 5,260 | 5,400 | 5,200 | 5,250 | 195,000 | 3,287 |
| 1990-06-20 | 5,140 | 5,270 | 5,100 | 5,250 | 175,000 | 3,287 |
| 1990-06-19 | 5,270 | 5,270 | 5,100 | 5,200 | 75,000 | 3,255.70 |
| 1990-06-18 | 5,300 | 5,450 | 5,300 | 5,300 | 343,000 | 3,318.31 |
| 1990-06-15 | 5,000 | 5,420 | 5,000 | 5,300 | 552,000 | 3,318.31 |
| 1990-06-14 | 5,000 | 5,060 | 4,900 | 4,980 | 295,000 | 3,117.96 |
| 1990-06-13 | 4,800 | 4,980 | 4,770 | 4,980 | 341,000 | 3,117.96 |
| 1990-06-12 | 4,640 | 4,750 | 4,600 | 4,730 | 232,000 | 2,961.43 |
| 1990-06-11 | 4,590 | 4,630 | 4,560 | 4,630 | 66,000 | 2,898.82 |
| 1990-06-08 | 4,600 | 4,600 | 4,550 | 4,590 | 45,000 | 2,873.78 |
| 1990-06-07 | 4,650 | 4,650 | 4,550 | 4,560 | 147,000 | 2,855 |
| 1990-06-06 | 4,540 | 4,630 | 4,500 | 4,600 | 246,000 | 2,880.04 |
| 1990-06-05 | 4,390 | 4,480 | 4,380 | 4,480 | 83,000 | 2,804.91 |
| 1990-06-04 | 4,400 | 4,450 | 4,380 | 4,380 | 49,000 | 2,742.30 |
| 1990-06-01 | 4,200 | 4,440 | 4,200 | 4,400 | 70,000 | 2,754.82 |
| 1990-05-31 | 4,170 | 4,200 | 4,150 | 4,170 | 24,000 | 2,610.82 |
| 1990-05-30 | 4,120 | 4,200 | 4,120 | 4,170 | 16,000 | 2,610.82 |
| 1990-05-29 | 4,110 | 4,150 | 4,100 | 4,150 | 7,000 | 2,598.30 |
| 1990-05-28 | 4,100 | 4,100 | 4,100 | 4,100 | 13,000 | 2,566.99 |
| 1990-05-25 | 4,130 | 4,130 | 4,100 | 4,130 | 32,000 | 2,585.78 |
| 1990-05-24 | 4,170 | 4,200 | 4,170 | 4,180 | 20,000 | 2,617.08 |
| 1990-05-23 | 4,200 | 4,200 | 4,150 | 4,170 | 24,000 | 2,610.82 |
| 1990-05-22 | 4,250 | 4,250 | 4,170 | 4,250 | 8,000 | 2,660.91 |
| 1990-05-21 | 4,290 | 4,290 | 4,280 | 4,280 | 5,000 | 2,679.69 |
| 1990-05-18 | 4,330 | 4,330 | 4,260 | 4,300 | 16,000 | 2,692.21 |
| 1990-05-17 | 4,330 | 4,330 | 4,250 | 4,330 | 11,000 | 2,710.99 |
| 1990-05-16 | 4,340 | 4,340 | 4,340 | 4,340 | 25,000 | 2,717.26 |
| 1990-05-15 | 4,300 | 4,340 | 4,250 | 4,340 | 13,000 | 2,717.26 |
| 1990-05-14 | 4,350 | 4,350 | 4,300 | 4,300 | 31,000 | 2,692.21 |
| 1990-05-11 | 4,390 | 4,390 | 4,320 | 4,320 | 8,000 | 2,704.73 |
| 1990-05-10 | 4,310 | 4,390 | 4,280 | 4,350 | 22,000 | 2,723.52 |
| 1990-05-09 | 4,100 | 4,300 | 4,100 | 4,300 | 54,000 | 2,692.21 |
| 1990-05-08 | 4,100 | 4,100 | 4,080 | 4,100 | 19,000 | 2,566.99 |
| 1990-05-07 | 4,000 | 4,100 | 4,000 | 4,100 | 20,000 | 2,566.99 |
| 1990-05-02 | 4,000 | 4,050 | 4,000 | 4,000 | 15,000 | 2,504.38 |
| 1990-04-27 | 4,000 | 4,020 | 3,950 | 4,000 | 35,000 | 2,504.38 |
| 1990-04-26 | 4,000 | 4,030 | 3,990 | 3,990 | 31,000 | 2,498.12 |
| 1990-04-25 | 4,000 | 4,050 | 4,000 | 4,000 | 22,000 | 2,504.38 |
| 1990-04-24 | 4,050 | 4,050 | 4,000 | 4,000 | 12,000 | 2,504.38 |
| 1990-04-20 | 4,100 | 4,100 | 4,040 | 4,040 | 14,000 | 2,529.43 |
| 1990-04-19 | 4,100 | 4,200 | 4,100 | 4,130 | 17,000 | 2,585.78 |
| 1990-04-18 | 4,050 | 4,050 | 4,050 | 4,050 | 10,000 | 2,535.69 |
| 1990-04-17 | 4,150 | 4,150 | 4,080 | 4,080 | 9,000 | 2,554.47 |
| 1990-04-16 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 2,623.34 |
| 1990-04-13 | 4,200 | 4,280 | 4,200 | 4,200 | 26,000 | 2,629.60 |
| 1990-04-12 | 4,240 | 4,240 | 4,090 | 4,090 | 5,000 | 2,560.73 |
| 1990-04-11 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 2,679.69 |
| 1990-04-10 | 4,250 | 4,300 | 4,250 | 4,300 | 5,000 | 2,692.21 |
| 1990-04-09 | 4,200 | 4,300 | 4,200 | 4,300 | 10,000 | 2,692.21 |
| 1990-04-06 | 3,950 | 4,150 | 3,950 | 4,150 | 15,000 | 2,598.30 |
| 1990-04-05 | 4,050 | 4,050 | 4,000 | 4,000 | 10,000 | 2,504.38 |
| 1990-04-04 | 4,150 | 4,150 | 4,100 | 4,100 | 17,000 | 2,566.99 |
| 1990-04-03 | 4,140 | 4,150 | 4,030 | 4,150 | 18,000 | 2,598.30 |
| 1990-04-02 | 4,390 | 4,390 | 4,200 | 4,200 | 4,000 | 2,629.60 |
| 1990-03-30 | 4,350 | 4,400 | 4,310 | 4,400 | 14,000 | 2,754.82 |
| 1990-03-29 | 4,200 | 4,400 | 4,200 | 4,400 | 10,000 | 2,754.82 |
| 1990-03-28 | 4,200 | 4,200 | 4,200 | 4,200 | 7,000 | 2,629.60 |
| 1990-03-27 | 4,210 | 4,210 | 4,200 | 4,200 | 9,000 | 2,629.60 |
| 1990-03-26 | 4,900 | 5,130 | 4,900 | 5,000 | 58,000 | 2,608.73 |
| 1990-03-23 | 4,900 | 4,910 | 4,830 | 4,900 | 62,000 | 2,556.56 |
| 1990-03-22 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 | 2,603.51 |
| 1990-03-20 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 2,608.73 |
| 1990-03-19 | 5,200 | 5,200 | 5,100 | 5,100 | 2,000 | 2,660.91 |
| 1990-03-16 | 5,250 | 5,290 | 5,130 | 5,190 | 23,000 | 2,707.86 |
| 1990-03-15 | 5,100 | 5,250 | 5,090 | 5,250 | 13,000 | 2,739.17 |
| 1990-03-14 | 5,310 | 5,310 | 5,300 | 5,300 | 3,000 | 2,765.26 |
| 1990-03-13 | 5,440 | 5,450 | 5,310 | 5,310 | 19,000 | 2,770.47 |
| 1990-03-12 | 5,490 | 5,490 | 5,310 | 5,460 | 19,000 | 2,848.74 |
| 1990-03-09 | 5,470 | 5,500 | 5,460 | 5,490 | 29,000 | 2,864.39 |
| 1990-03-08 | 5,410 | 5,520 | 5,410 | 5,490 | 54,000 | 2,864.39 |
| 1990-03-07 | 5,520 | 5,540 | 5,470 | 5,480 | 33,000 | 2,859.17 |
| 1990-03-06 | 5,510 | 5,530 | 5,500 | 5,510 | 47,000 | 2,874.82 |
| 1990-03-05 | 5,700 | 5,750 | 5,450 | 5,450 | 94,000 | 2,843.52 |
| 1990-03-02 | 5,400 | 5,650 | 5,300 | 5,650 | 157,000 | 2,947.87 |
| 1990-03-01 | 5,300 | 5,400 | 5,300 | 5,310 | 23,000 | 2,770.47 |
| 1990-02-28 | 5,400 | 5,500 | 5,310 | 5,400 | 74,000 | 2,817.43 |
| 1990-02-27 | 5,010 | 5,280 | 5,000 | 5,280 | 40,000 | 2,754.82 |
| 1990-02-26 | 5,090 | 5,090 | 4,890 | 4,900 | 4,000 | 2,556.56 |
| 1990-02-23 | 5,300 | 5,300 | 5,100 | 5,100 | 29,000 | 2,660.91 |
| 1990-02-22 | 5,300 | 5,350 | 5,300 | 5,310 | 30,000 | 2,770.47 |
| 1990-02-21 | 5,420 | 5,490 | 5,290 | 5,290 | 58,000 | 2,760.04 |
| 1990-02-20 | 5,490 | 5,560 | 5,390 | 5,500 | 102,000 | 2,869.61 |
| 1990-02-19 | 5,580 | 5,580 | 5,390 | 5,390 | 50,000 | 2,812.21 |
| 1990-02-16 | 5,650 | 5,690 | 5,490 | 5,540 | 171,000 | 2,890.48 |
| 1990-02-15 | 5,320 | 5,680 | 5,320 | 5,680 | 364,000 | 2,963.52 |
| 1990-02-14 | 5,300 | 5,400 | 5,250 | 5,340 | 227,000 | 2,786.13 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
